セリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 5,400 | 5,550 | 5,360 | 5,540 | +260 | +4.9% | 331,800 |
| 2017/07/19 | 5,150 | 5,300 | 5,120 | 5,280 | +130 | +2.5% | 139,400 |
| 2017/07/18 | 5,190 | 5,200 | 5,120 | 5,150 | -10 | -0.2% | 89,700 |
| 2017/07/14 | 5,150 | 5,200 | 5,110 | 5,160 | -40 | -0.8% | 86,400 |
| 2017/07/13 | 5,150 | 5,220 | 5,130 | 5,200 | +70 | +1.4% | 114,100 |
| 2017/07/12 | 5,200 | 5,250 | 5,110 | 5,130 | -60 | -1.2% | 113,000 |
| 2017/07/11 | 5,170 | 5,210 | 5,140 | 5,190 | -20 | -0.4% | 129,100 |
| 2017/07/10 | 5,180 | 5,270 | 5,160 | 5,210 | +10 | +0.2% | 109,200 |
| 2017/07/07 | 5,220 | 5,220 | 5,140 | 5,200 | -70 | -1.3% | 121,000 |
| 2017/07/06 | 5,300 | 5,310 | 5,220 | 5,270 | -50 | -0.9% | 114,400 |
| 2017/07/05 | 5,260 | 5,320 | 5,210 | 5,320 | ±0 | ±0% | 132,500 |
| 2017/07/04 | 5,550 | 5,560 | 5,280 | 5,320 | -210 | -3.8% | 180,100 |
| 2017/07/03 | 5,460 | 5,570 | 5,440 | 5,530 | +100 | +1.8% | 145,400 |
| 2017/06/30 | 5,340 | 5,430 | 5,320 | 5,430 | +30 | +0.6% | 154,900 |
| 2017/06/29 | 5,470 | 5,490 | 5,360 | 5,400 | -100 | -1.8% | 149,200 |
| 2017/06/28 | 5,510 | 5,530 | 5,440 | 5,500 | -80 | -1.4% | 166,200 |
| 2017/06/27 | 5,670 | 5,680 | 5,400 | 5,580 | -90 | -1.6% | 183,600 |
| 2017/06/26 | 5,670 | 5,700 | 5,610 | 5,670 | -30 | -0.5% | 76,300 |
| 2017/06/23 | 5,760 | 5,780 | 5,660 | 5,700 | -60 | -1% | 101,400 |
| 2017/06/22 | 5,730 | 5,780 | 5,700 | 5,760 | +40 | +0.7% | 67,000 |
| 2017/06/21 | 5,750 | 5,750 | 5,700 | 5,720 | -50 | -0.9% | 105,800 |
| 2017/06/20 | 5,790 | 5,790 | 5,720 | 5,770 | -10 | -0.2% | 104,200 |
| 2017/06/19 | 5,740 | 5,790 | 5,710 | 5,780 | +40 | +0.7% | 98,600 |
| 2017/06/16 | 5,750 | 5,780 | 5,650 | 5,740 | ±0 | ±0% | 171,000 |
| 2017/06/15 | 5,680 | 5,750 | 5,620 | 5,740 | +70 | +1.2% | 134,400 |
| 2017/06/14 | 5,680 | 5,790 | 5,620 | 5,670 | +130 | +2.3% | 207,300 |
| 2017/06/13 | 5,470 | 5,570 | 5,450 | 5,540 | +50 | +0.9% | 90,200 |
| 2017/06/12 | 5,620 | 5,620 | 5,480 | 5,490 | -100 | -1.8% | 168,700 |
| 2017/06/09 | 5,600 | 5,640 | 5,560 | 5,590 | +30 | +0.5% | 183,900 |
| 2017/06/08 | 5,500 | 5,590 | 5,460 | 5,560 | +110 | +2% | 144,500 |
| 2017/06/07 | 5,500 | 5,500 | 5,420 | 5,450 | -60 | -1.1% | 52,900 |
| 2017/06/06 | 5,360 | 5,520 | 5,360 | 5,510 | +150 | +2.8% | 160,200 |
| 2017/06/05 | 5,380 | 5,380 | 5,340 | 5,360 | +30 | +0.6% | 83,000 |
| 2017/06/02 | 5,420 | 5,420 | 5,330 | 5,330 | -80 | -1.5% | 71,700 |
| 2017/06/01 | 5,360 | 5,430 | 5,320 | 5,410 | +50 | +0.9% | 122,300 |
| 2017/05/31 | 5,400 | 5,480 | 5,330 | 5,360 | ±0 | ±0% | 135,800 |
| 2017/05/30 | 5,300 | 5,410 | 5,260 | 5,360 | +60 | +1.1% | 147,500 |
| 2017/05/29 | 5,240 | 5,330 | 5,200 | 5,300 | +70 | +1.3% | 94,900 |
| 2017/05/26 | 5,250 | 5,250 | 5,170 | 5,230 | -20 | -0.4% | 118,100 |
| 2017/05/25 | 5,360 | 5,370 | 5,230 | 5,250 | -120 | -2.2% | 107,800 |
| 2017/05/24 | 5,420 | 5,430 | 5,320 | 5,370 | +20 | +0.4% | 86,100 |
| 2017/05/23 | 5,250 | 5,460 | 5,230 | 5,350 | +180 | +3.5% | 290,900 |
| 2017/05/22 | 5,180 | 5,180 | 5,110 | 5,170 | +20 | +0.4% | 52,600 |
| 2017/05/19 | 5,220 | 5,230 | 5,130 | 5,150 | -70 | -1.3% | 62,300 |
| 2017/05/18 | 5,230 | 5,280 | 5,220 | 5,220 | -40 | -0.8% | 100,800 |
| 2017/05/17 | 5,190 | 5,290 | 5,190 | 5,260 | +20 | +0.4% | 142,200 |
| 2017/05/16 | 5,340 | 5,340 | 5,240 | 5,240 | -70 | -1.3% | 124,200 |
| 2017/05/15 | 5,190 | 5,340 | 5,170 | 5,310 | +120 | +2.3% | 143,000 |
| 2017/05/12 | 5,070 | 5,200 | 5,020 | 5,190 | +110 | +2.2% | 105,200 |
| 2017/05/11 | 5,020 | 5,090 | 4,990 | 5,080 | -20 | -0.4% | 87,400 |
1901～
1950
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「セリア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セリア | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| イズミ | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| エディオン | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77倍 | 0.89倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| ＪＩＮＳＨＤ | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
